CTCP Tập đoàn Hoa Sen (hsg)

15.95
0.05
(0.31%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.30 -1.85% 75,027,000 -522,100 -10.3
15.40
17
15.90
2 tháng
(2025-11-28) 		-0.80 -4.79% 127,240,400 -1,385,100 -24.8
15.40
17
15.90
3 tháng
(2025-10-29) 		-1.10 -6.47% 207,534,800 -6,922,000 -119.0
15.40
17.30
15.90
6 tháng
(2025-07-31) 		-2.75 -14.75% 818,318,200 -32,885,093 -587.2
15.40
20.95
15.90
12 tháng
(2025-02-03) 		-1.20 -7.02% 1,840,816,400 -28,556,030 -724.6
12.50
20.95
15.90
24 tháng
(2024-02-07) 		-6.11 -27.76% 4,177,140,400 -117,941,518 -2,607.9
12.50
24.63
15.90
36 tháng
(2023-02-13) 		2.66 20.13% 7,631,392,200 -33,936,312 -1,134.8
12.50
24.63
15.90
60 tháng
(2021-02-22) 		-2.03 -11.32% 12,920,008,100 -36,579,891 -1,415.6
6.76
38.18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2011
1.51
 131,770 1.49 1.51 1.46 12,810 14,100 -0.0
31/03/2011
1.49
 251,800 1.46 1.49 1.45 12,810 230 0.2
30/03/2011
1.46
 203,330 1.46 1.48 1.44 24,810 100 0.3
29/03/2011
1.46
 137,470 1.47 1.48 1.45 12,810 9,270 0.1
28/03/2011
1.47
 131,640 1.49 1.52 1.47 16,810 0 0.2
25/03/2011
1.49
 85,650 1.50 1.54 1.49 12,810 0 0.2
24/03/2011
1.50
 79,500 1.52 1.53 1.50 12,810 0 0.2
23/03/2011
1.52
 89,130 1.52 1.52 1.50 48,040 5,000 0.6
22/03/2011
1.52
 137,760 1.56 1.56 1.52 1,650 4,420 -0.0
21/03/2011
1.56
 106,610 1.56 1.60 1.54 0 11,150 -0.2
18/03/2011
1.56
 255,310 1.54 1.58 1.52 670 190,820 -2.9
17/03/2011
1.54
 247,620 1.47 1.54 1.48 14,980 25,600 -0.2
16/03/2011
1.47
 325,890 1.50 1.50 1.46 7,570 244,910 -3.4
15/03/2011
1.50
 104,460 1.52 1.54 1.48 19,830 62,250 -0.6
14/03/2011
1.52
 415,150 1.60 1.64 1.52 13,060 103,590 -1.3
11/03/2011
1.60
 454,600 1.52 1.60 1.59 23,120 205,000 -2.8
10/03/2011
1.52
 216,320 1.45 1.52 1.45 11,370 65,200 -0.8
09/03/2011
1.45
 162,970 1.51 1.51 1.44 16,770 0 0.2
08/03/2011
1.51
 200,270 1.52 1.57 1.50 12,970 52,950 -0.6
07/03/2011
1.52
 282,990 1.48 1.52 1.47 12,970 250,130 -3.4
04/03/2011
1.48
 237,850 1.49 1.50 1.47 114,470 254,180 -2.0
03/03/2011
1.49
 214,280 1.54 1.54 1.49 112,970 0 1.6
02/03/2011
1.54
 390,100 1.62 1.63 1.54 162,960 9,300 2.3
01/03/2011
1.62
 175,240 1.62 1.64 1.61 12,970 0 0.2
28/02/2011
1.62
 341,560 1.62 1.65 1.61 163,180 79,850 1.3
25/02/2011
1.62
 89,590 1.60 1.63 1.60 36,010 20,000 0.2
24/02/2011
1.60
 236,720 1.60 1.60 1.57 112,940 51,980 0.9
23/02/2011
1.60
 259,060 1.57 1.63 1.57 126,280 0 2.0
22/02/2011
1.57
 584,370 1.65 1.65 1.57 242,940 260,960 -0.3
21/02/2011
1.65
 316,600 1.73 1.73 1.65 150,000 0 2.4
18/02/2011
1.73
 355,590 1.81 1.81 1.73 18,280 169,870 -2.6
17/02/2011
1.81
 118,230 1.85 1.85 1.81 23,570 120 0.4
16/02/2011
1.85
 256,080 1.87 1.88 1.85 12,930 0 0.2
15/02/2011
1.87
 140,180 1.88 1.89 1.86 68,170 0 1.2
14/02/2011
1.88
 382,830 1.85 1.94 1.85 134,530 3,000 2.4
11/02/2011
1.85
 156,130 1.85 1.87 1.82 63,480 40,000 0.4
10/02/2011
1.85
 160,420 1.84 1.87 1.83 62,930 0 1.1
09/02/2011
1.84
 91,680 1.84 1.93 1.84 20,670 0 0.4
08/02/2011
1.84
 63,190 1.83 1.84 1.83 52,240 0 0.9
28/01/2011
1.83
 278,220 1.87 1.87 1.83 169,320 0 3.0
27/01/2011
1.87
 203,430 1.82 1.87 1.82 89,820 0 1.6
26/01/2011
1.82
 83,240 1.82 1.89 1.81 23,050 2,400 0.4
25/01/2011
1.82
 260,370 1.85 1.85 1.80 117,480 80,000 0.7
24/01/2011
1.85
 119,410 1.87 1.94 1.83 24,610 0 0.4
21/01/2011
1.87
 216,420 1.93 1.96 1.87 59,250 0 1.1
20/01/2011
1.93
 362,740 1.88 1.98 1.83 35,790 42,880 -0.1
19/01/2011
1.88
 266,760 1.85 1.89 1.83 128,460 0 2.3
18/01/2011
1.85
 175,920 1.88 1.91 1.85 56,990 20,000 0.7
17/01/2011
1.88
 134,930 1.94 1.96 1.84 4,590 0 0.1
14/01/2011
1.94
 225,990 1.89 1.97 1.91 87,100 3,000 1.6
13/01/2011
1.89
 131,180 1.81 1.89 1.81 26,580 0 0.5
12/01/2011
1.81
 245,990 1.80 1.83 1.78 115,130 134,000 -0.3
11/01/2011
1.80
 637,110 1.89 1.89 1.80 239,870 118,200 2.2
10/01/2011
1.89
 681,140 1.99 2.00 1.89 150,460 29,750 2.2
07/01/2011
1.99
 152,610 1.98 2.00 1.96 12,890 25,000 -0.2
06/01/2011
1.98
 363,790 2.00 2.02 1.98 118,110 65,490 1.0
05/01/2011
2.00
 315,170 2.04 2.06 2.00 90,070 141,230 -1.0
04/01/2011
2.04
 232,380 2.02 2.07 2.03 164,960 40,000 2.5
31/12/2010
2.02
 375,630 2.02 2.02 1.99 147,890 0 2.9
30/12/2010
2.02
 274,450 2.02 2.03 2.01 233,120 1,440 4.5
29/12/2010
2.02
 308,050 2.03 2.08 2.01 155,800 0 3.1
28/12/2010
2.03
 212,510 1.98 2.05 1.97 48,840 0 1.0
27/12/2010
1.98
 301,400 1.98 2.01 1.97 28,660 0 0.6
24/12/2010
1.98
 210,100 2.01 2.01 1.96 31,850 1,300 0.6
23/12/2010
2.01
 396,840 2.08 2.08 1.99 69,560 0 1.4
22/12/2010
2.08
 472,400 2.15 2.16 2.08 31,300 13,780 0.4
21/12/2010
2.15
 379,250 2.15 2.16 2.06 138,430 0 2.9
20/12/2010
2.15
 771,940 2.09 2.19 2.06 240,710 0 5.0
17/12/2010
2.09
 986,810 2.03 2.09 2.02 423,140 6,000 8.4
16/12/2010
2.03
 701,300 2.06 2.10 2.01 279,650 4,000 5.5
15/12/2010
2.06
 870,860 2.03 2.11 2.01 260,250 100 5.2
14/12/2010
2.03
 1,343,340 2.13 2.14 2.03 553,900 0 11.0
13/12/2010
2.13
 1,518,940 2.05 2.14 2.11 37,220 30,000 0.1
10/12/2010
2.05
 563,590 1.97 2.05 1.96 56,910 0 1.1
09/12/2010
1.97
 772,680 1.89 1.99 1.80 108,850 23,080 1.6
08/12/2010
1.89
 964,320 1.99 1.99 1.89 9,460 104,870 -1.8
07/12/2010
1.99
 789,620 2.03 2.06 1.98 30,760 95,000 -1.3
06/12/2010
2.03
 1,058,630 2.00 2.09 1.98 22,560 14,440 0.2
03/12/2010
2.00
 750,640 1.95 2.02 1.94 16,390 45,000 -0.6
02/12/2010
1.95
 506,420 1.92 1.96 1.88 9,240 30,000 -0.4
01/12/2010
1.92
 556,340 1.93 1.94 1.83 209,570 40,000 3.1
30/11/2010
1.93
 731,670 1.84 1.93 1.89 23,620 165,000 -2.6
29/11/2010
1.84
 460,100 1.76 1.84 1.69 83,060 165,470 -1.4
26/11/2010
1.76
 502,480 1.73 1.81 1.73 9,260 209,570 -3.4
25/11/2010
1.73
 1,041,640 1.65 1.73 1.65 11,330 560,000 -9.2
24/11/2010
1.65
 347,150 1.58 1.65 1.52 58,700 94,230 -0.5
23/11/2010
1.58
 370,300 1.57 1.59 1.56 95,450 179,100 -1.3
22/11/2010
1.57
 326,100 1.57 1.57 1.49 33,590 130,300 -1.5
19/11/2010
1.57
 426,320 1.57 1.63 1.57 20,840 288,440 -4.1
18/11/2010
1.57
 423,310 1.49 1.57 1.51 20,910 135,000 -1.7
17/11/2010
1.49
 199,010 1.49 1.53 1.47 9,230 44,830 -0.5
16/11/2010
1.49
 346,290 1.56 1.56 1.48 26,410 50,000 -0.3
15/11/2010
1.56
 491,860 1.63 1.64 1.56 10,520 202,110 -2.9
12/11/2010
1.63
 542,770 1.71 1.71 1.63 44,480 30,000 0.2
11/11/2010
1.71
 204,740 1.71 1.75 1.67 9,220 2,790 0.1
10/11/2010
1.71
 962,160 1.79 1.79 1.71 43,480 199,820 -2.6
09/11/2010
1.79
 417,920 1.88 1.88 1.79 24,720 239,440 -3.7
08/11/2010
1.88
 112,850 1.91 1.92 1.86 27,370 10,750 0.3
05/11/2010
1.91
 213,520 1.85 1.92 1.86 36,490 0 0.7
04/11/2010
1.85
 103,080 1.84 1.86 1.83 20,260 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |